Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kyowa Hakko Kogyo Co. Ltd (OP: KYKOF )

16.40 UNCHANGED
Last Price Updated: 9:41 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2017 16.45 16.45 16.45 0 +1.05(+6.82%)
Apr 17, 2017 15.40 15.40 15.40 0 +0.10(+0.65%)
Apr 05, 2017 15.30 15.30 15.30 0 -0.60(-3.77%)
Mar 29, 2017 15.90 15.90 15.90 17 +0.70(+4.61%)
Mar 17, 2017 15.20 15.20 15.20 32 +0.40(+2.70%)
Feb 17, 2017 14.80 14.80 14.80 0 +0.60(+4.23%)
Feb 13, 2017 14.20 14.20 14.20 0 +0.40(+2.90%)
Feb 01, 2017 13.80 13.80 13.80 0 +0.44(+3.29%)
Jan 30, 2017 13.36 13.36 13.36 0 +0.11(+0.83%)
Jan 27, 2017 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Jan 26, 2017 13.25 13.25 13.25 13.25 125 -0.50(-3.64%)
Jan 20, 2017 13.75 13.75 13.75 0 -0.07(-0.51%)
Dec 27, 2016 13.82 13.82 13.82 0 +0.22(+1.62%)
Dec 21, 2016 13.60 13.60 13.60 0 -0.10(-0.73%)
Dec 20, 2016 13.69 13.70 13.69 13.70 586 +0.07(+0.51%)
Dec 14, 2016 13.63 13.63 13.63 0 +0.03(+0.22%)
Dec 05, 2016 13.60 13.60 13.60 1 -1.12(-7.60%)
Nov 30, 2016 14.72 14.72 14.72 0 -0.63(-4.11%)
Nov 22, 2016 15.35 15.35 15.35 54 +0.45(+3.02%)
Nov 18, 2016 14.90 14.90 14.90 0 +0.05(+0.34%)
Nov 15, 2016 14.85 14.85 14.85 0 -0.75(-4.81%)
Nov 11, 2016 15.60 15.60 15.60 0 +1.16(+8.03%)
Nov 04, 2016 14.44 14.44 14.44 21 -0.46(-3.09%)
Nov 03, 2016 14.90 14.90 14.90 14.90 500 -0.18(-1.19%)
Nov 01, 2016 15.08 15.08 15.08 0 -0.27(-1.76%)
Oct 31, 2016 15.35 15.35 15.35 15.35 257 +0.25(+1.66%)
Oct 18, 2016 15.10 15.10 15.10 0 +0.06(+0.40%)
Oct 12, 2016 15.04 15.04 15.04 0 -0.44(-2.84%)
Oct 05, 2016 15.48 15.48 15.48 0 -0.34(-2.15%)
Oct 03, 2016 15.82 15.82 15.82 15.82 16 +0.00(+0.00%)
Sep 30, 2016 15.82 15.82 15.82 0 +0.32(+2.06%)
Sep 29, 2016 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 28, 2016 15.50 15.50 15.50 15.50 4,123 +0.04(+0.26%)
Sep 27, 2016 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
Sep 20, 2016 15.46 15.46 15.46 69 +0.21(+1.38%)
Sep 19, 2016 15.25 15.25 15.25 15.25 772 +1.00(+7.02%)
Sep 01, 2016 14.25 14.25 14.25 0 +0.13(+0.92%)
Aug 31, 2016 14.12 14.12 14.12 14.12 203 -1.13(-7.41%)
Aug 18, 2016 15.25 15.25 15.25 0 -1.30(-7.85%)
Aug 05, 2016 16.55 16.55 16.55 0 -0.61(-3.55%)
Jul 28, 2016 17.16 17.16 17.16 0 -1.01(-5.56%)
Jul 26, 2016 18.17 18.17 18.17 35 +0.42(+2.37%)
Jul 20, 2016 17.75 17.75 17.75 0 +0.94(+5.59%)
Jul 15, 2016 16.81 16.81 16.81 0 +0.11(+0.66%)
Jul 13, 2016 16.70 16.70 16.70 14 -0.75(-4.30%)
Jul 11, 2016 17.45 17.45 17.45 0 +0.70(+4.18%)
Jul 05, 2016 16.75 16.75 16.75 16.75 458 +0.30(+1.82%)
Jun 30, 2016 16.45 16.45 16.45 0 -0.55(-3.24%)
Jun 29, 2016 17.00 17.00 17.00 17.00 259 +0.80(+4.94%)
Jun 28, 2016 16.20 16.20 16.20 16.20 319 +0.20(+1.25%)
Jun 24, 2016 16.00 16.00 16.00 0 -0.68(-4.08%)
Jun 23, 2016 16.40 16.68 16.40 16.68 435 -0.26(-1.53%)
Jun 22, 2016 16.94 16.94 16.94 16.94 326 -0.16(-0.94%)
Jun 17, 2016 17.10 17.10 17.10 0 +0.10(+0.59%)
Jun 16, 2016 17.00 17.00 17.00 17.00 301 -1.25(-6.85%)
Jun 09, 2016 18.25 18.25 18.25 21 +0.25(+1.39%)
Jun 07, 2016 18.00 18.00 18.00 39 +0.10(+0.56%)
Jun 03, 2016 17.90 17.90 17.90 112 +0.40(+2.29%)
Jun 02, 2016 17.50 17.50 17.50 17.50 1,290 -0.15(-0.85%)
Jun 01, 2016 17.92 17.92 17.65 17.65 2,086 -0.10(-0.56%)
May 31, 2016 17.80 18.07 17.75 17.75 5,674 -0.30(-1.66%)
May 27, 2016 18.05 18.05 18.05 0 -0.25(-1.37%)
May 26, 2016 18.40 18.50 18.25 18.30 35,845 +0.05(+0.27%)
May 25, 2016 18.25 18.25 18.25 18.25 1,660 -0.43(-2.30%)
May 24, 2016 18.30 18.68 18.30 18.68 2,360 +0.28(+1.52%)
May 20, 2016 18.40 18.40 18.40 142 -0.35(-1.87%)
May 19, 2016 18.75 18.75 18.25 18.75 883 +0.55(+3.02%)
May 18, 2016 18.20 18.80 18.20 18.20 231,113 +0.05(+0.28%)
May 17, 2016 18.25 18.25 18.15 18.15 112,277 +0.30(+1.68%)
May 16, 2016 18.00 18.14 17.85 17.85 89,527 -0.45(-2.46%)
May 13, 2016 18.30 18.68 18.30 18.30 1,100 +0.35(+1.95%)
May 12, 2016 18.44 18.44 17.95 17.95 863 -0.80(-4.27%)
May 11, 2016 18.20 18.75 18.20 18.75 1,080 +0.45(+2.46%)
May 10, 2016 18.30 18.30 18.30 18.30 771 +0.60(+3.39%)
May 09, 2016 17.70 17.70 17.70 17.70 3,040 +0.25(+1.43%)
May 06, 2016 17.45 17.45 17.45 17.45 909 +0.10(+0.58%)
May 05, 2016 18.15 18.15 17.35 17.35 1,996 +0.00(+0.00%)
May 04, 2016 17.50 17.50 17.35 17.35 1,980 -0.95(-5.19%)
May 03, 2016 18.30 18.30 17.52 18.30 2,099 +0.70(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.